Skip to main content
logo
The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
14.16
-0.04 (-0.28%)
At close: Apr 2, 2026, 4:00 PM EDT
14.03
-0.13 (-0.92%)
After-hours: Apr 2, 2026, 5:21 PM EDT

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.2014.2213.6214.1614.16-0.28%2,591,934
Apr 1, 202614.3114.4413.9414.2014.20-1.05%1,612,175
Mar 31, 202614.6314.6814.2114.3514.35-1.64%1,873,048
Mar 30, 202614.3514.7114.2714.5914.591.67%1,764,017
Mar 27, 202614.4014.5114.2114.3514.35-0.76%2,177,307
Mar 26, 202614.1314.5314.0814.4614.460.49%1,834,057
Mar 25, 202614.0314.3913.7314.3914.393.45%1,593,535
Mar 24, 202614.0514.1213.7113.9113.91-1.00%2,239,378
Mar 23, 202614.4314.4614.0214.0514.05-0.57%2,084,114
Mar 20, 202614.5614.6114.0614.1314.13-3.09%4,805,579
Mar 19, 202614.3114.7414.2514.5814.581.60%1,539,995
Mar 18, 202614.9015.1014.3214.3514.35-5.03%1,816,315
Mar 17, 202615.3315.6615.0615.1115.11-0.72%1,604,386
Mar 16, 202614.9615.3914.8015.2215.225.58%2,870,891
Mar 13, 202614.5114.5814.2814.4214.420.03%1,454,451
Mar 12, 202614.8715.0414.3614.4114.41-2.83%1,520,184
Mar 11, 202615.1015.1114.5814.8314.83-1.20%1,193,224
Mar 10, 202615.3715.4914.8215.0115.01-3.10%1,734,272
Mar 9, 202615.7115.9315.2015.4915.49-3.13%2,034,135
Mar 6, 202616.3216.4015.6815.9915.99-2.44%1,244,195
Mar 5, 202616.3616.5416.2116.3916.390.06%1,369,087
Mar 4, 202616.2216.7215.8816.3816.380.74%1,546,757
Mar 3, 202616.3316.4315.8016.2616.26-2,095,983
Mar 2, 202616.8816.9016.0616.2616.26-4.69%2,269,925
Feb 27, 202617.0117.1916.6717.0617.060.06%1,995,305
Feb 26, 202617.0217.3116.5817.0517.051.07%2,654,697
Feb 25, 202617.3017.5216.4416.8716.87-2.54%1,329,817
Feb 24, 202617.0217.3616.8317.3117.311.70%2,001,325
Feb 23, 202616.7817.1616.6117.0217.020.65%2,183,632
Feb 20, 202616.8417.3116.7716.9116.910.83%1,979,677
Feb 19, 202616.1116.8016.1116.7716.774.03%2,068,922
Feb 18, 202615.5916.2615.3616.1216.123.93%1,638,468
Feb 17, 202616.0716.2215.3015.5115.51-2.76%2,022,305
Feb 13, 202616.1716.3515.8515.9515.95-0.56%1,654,048
Feb 12, 202616.4816.6115.8616.0416.04-2.31%1,291,296
Feb 11, 202616.2816.4816.0116.4216.420.06%1,344,546
Feb 10, 202616.5416.8216.4016.4116.41-0.36%1,838,097
Feb 9, 202617.3117.4016.1816.4716.47-4.96%2,662,592
Feb 6, 202617.2917.7817.1117.3317.33-0.23%3,486,533
Feb 5, 202618.0818.3017.3117.3717.37-2.03%3,006,160
Feb 4, 202617.2618.5117.1617.7317.733.81%3,315,202
Feb 3, 202618.0018.2116.9217.0817.08-5.79%4,060,579
Feb 2, 202618.7818.8318.0618.1318.13-3.41%2,159,501
Jan 30, 202618.8618.9118.4918.7718.770.11%1,733,337
Jan 29, 202619.1919.3018.6718.7518.75-2.50%1,794,542
Jan 28, 202619.6219.7819.1719.2319.23-1.89%1,979,776
Jan 27, 202620.0520.1419.5119.6019.60-3.02%2,064,151
Jan 26, 202620.2420.5719.5220.2120.21-0.30%2,270,234
Jan 23, 202620.8320.9520.2520.2720.27-2.97%1,740,470
Jan 22, 202621.0521.4920.8820.8920.89-1.37%2,124,892